Wygaśnięcie
Calls
dla daty rynkowej June 04, 2026
Puts
dla daty rynkowej June 04, 2026
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOXQ20260618C00055000 | 55.00 | 51.40 | 53.50 | 0.00 | 0 | 0 | 193.07% | 0.98 | 0.00 | -0.08 | 0.01 | 0.01 |
| SOXQ20260618C00060000 | 60.00 | 46.80 | 48.60 | 0.00 | 0 | 0 | 178.01% | 0.97 | 0.00 | -0.09 | 0.01 | 0.01 |
| SOXQ20260618C00063000 | 63.00 | 43.80 | 45.70 | 0.00 | 0 | 1 | 171.15% | 0.96 | 0.00 | -0.10 | 0.02 | 0.01 |
| SOXQ20260618C00064000 | 64.00 | 42.80 | 44.60 | 0.00 | 0 | 0 | 160.86% | 0.96 | 0.00 | -0.09 | 0.02 | 0.01 |
| SOXQ20260618C00065000 | 65.00 | 41.80 | 43.60 | 0.00 | 0 | 1 | 159.73% | 0.96 | 0.00 | -0.09 | 0.02 | 0.01 |
| SOXQ20260618C00066000 | 66.00 | 40.50 | 42.60 | 0.00 | 0 | 0 | 152.66% | 0.96 | 0.00 | -0.09 | 0.02 | 0.01 |
| SOXQ20260618C00067000 | 67.00 | 39.50 | 41.60 | 0.00 | 0 | 0 | 151.52% | 0.96 | 0.00 | -0.09 | 0.02 | 0.02 |
| SOXQ20260618C00068000 | 68.00 | 38.50 | 40.60 | 0.00 | 0 | 0 | 147.50% | 0.96 | 0.00 | -0.09 | 0.02 | 0.02 |
| SOXQ20260618C00069000 | 69.00 | 37.50 | 39.60 | 0.00 | 0 | 0 | 143.53% | 0.96 | 0.00 | -0.09 | 0.02 | 0.02 |
| SOXQ20260618C00070000 | 70.00 | 36.50 | 38.60 | 0.00 | 0 | 2 | 136.91% | 0.96 | 0.00 | -0.08 | 0.02 | 0.02 |
| SOXQ20260618C00071000 | 71.00 | 35.60 | 37.70 | 0.00 | 0 | 0 | 133.09% | 0.96 | 0.00 | -0.08 | 0.02 | 0.02 |
| SOXQ20260618C00072000 | 72.00 | 34.60 | 36.70 | 0.00 | 0 | 0 | 129.32% | 0.96 | 0.00 | -0.08 | 0.02 | 0.02 |
| SOXQ20260618C00073000 | 73.00 | 33.90 | 35.70 | 0.00 | 0 | 0 | 130.56% | 0.95 | 0.00 | -0.10 | 0.02 | 0.02 |
| SOXQ20260618C00074000 | 74.00 | 32.80 | 34.80 | 0.00 | 0 | 1 | 131.22% | 0.94 | 0.00 | -0.11 | 0.02 | 0.02 |
| SOXQ20260618C00075000 | 75.00 | 31.90 | 33.70 | 0.00 | 0 | 1 | 125.24% | 0.94 | 0.00 | -0.10 | 0.02 | 0.02 |
| SOXQ20260618C00076000 | 76.00 | 30.60 | 32.70 | 0.00 | 0 | 4 | 114.67% | 0.95 | 0.00 | -0.08 | 0.02 | 0.02 |
| SOXQ20260618C00077000 | 77.00 | 29.60 | 31.70 | 0.00 | 0 | 2 | 117.77% | 0.94 | 0.00 | -0.10 | 0.02 | 0.02 |
| SOXQ20260618C00078000 | 78.00 | 28.60 | 30.70 | 0.00 | 0 | 0 | 112.01% | 0.94 | 0.00 | -0.09 | 0.02 | 0.02 |
| SOXQ20260618C00079000 | 79.00 | 27.60 | 29.80 | 0.00 | 0 | 4 | 110.44% | 0.94 | 0.01 | -0.10 | 0.03 | 0.02 |
| SOXQ20260618C00080000 | 80.00 | 26.70 | 28.80 | 0.00 | 0 | 11 | 104.85% | 0.94 | 0.01 | -0.09 | 0.02 | 0.02 |
| SOXQ20260618C00081000 | 81.00 | 25.90 | 27.80 | 0.00 | 0 | 5 | 103.25% | 0.93 | 0.01 | -0.09 | 0.03 | 0.02 |
| SOXQ20260618C00082000 | 82.00 | 24.90 | 26.80 | 0.00 | 0 | 0 | 104.97% | 0.92 | 0.01 | -0.11 | 0.03 | 0.02 |
| SOXQ20260618C00083000 | 83.00 | 23.70 | 25.80 | 0.00 | 0 | 3 | 97.94% | 0.93 | 0.01 | -0.10 | 0.03 | 0.02 |
| SOXQ20260618C00084000 | 84.00 | 22.70 | 24.90 | 0.00 | 0 | 2 | 96.08% | 0.92 | 0.01 | -0.10 | 0.03 | 0.02 |
| SOXQ20260618C00085000 | 85.00 | 21.70 | 23.90 | 0.00 | 0 | 7 | 92.52% | 0.92 | 0.01 | -0.10 | 0.03 | 0.02 |
| SOXQ20260618C00086000 | 86.00 | 20.80 | 22.90 | 0.00 | 0 | 42 | 87.40% | 0.92 | 0.01 | -0.09 | 0.03 | 0.02 |
| SOXQ20260618C00087000 | 87.00 | 20.10 | 21.90 | 0.00 | 0 | 0 | 88.43% | 0.91 | 0.01 | -0.11 | 0.04 | 0.02 |
| SOXQ20260618C00088000 | 88.00 | 18.80 | 21.00 | 0.00 | 0 | 1 | 84.86% | 0.90 | 0.01 | -0.11 | 0.04 | 0.02 |
| SOXQ20260618C00089000 | 89.00 | 17.90 | 20.00 | 0.00 | 0 | 0 | 79.92% | 0.90 | 0.01 | -0.10 | 0.04 | 0.02 |
| SOXQ20260618C00090000 | 90.00 | 16.90 | 19.00 | 0.00 | 0 | 3 | 79.07% | 0.89 | 0.01 | -0.11 | 0.04 | 0.02 |
| SOXQ20260618C00091000 | 91.00 | 16.00 | 18.10 | 0.00 | 0 | 0 | 75.51% | 0.89 | 0.01 | -0.11 | 0.04 | 0.02 |
| SOXQ20260618C00092000 | 92.00 | 15.00 | 17.20 | 0.00 | 0 | 0 | 75.51% | 0.87 | 0.01 | -0.12 | 0.04 | 0.02 |
| SOXQ20260618C00093000 | 93.00 | 14.10 | 16.20 | 0.00 | 0 | 0 | 72.96% | 0.86 | 0.01 | -0.12 | 0.05 | 0.02 |
| SOXQ20260618C00094000 | 94.00 | 13.20 | 15.30 | 0.00 | 0 | 0 | 70.34% | 0.86 | 0.02 | -0.12 | 0.05 | 0.02 |
| SOXQ20260618C00095000 | 95.00 | 12.30 | 14.40 | 0.00 | 0 | 20 | 68.63% | 0.84 | 0.02 | -0.12 | 0.05 | 0.02 |
| SOXQ20260618C00096000 | 96.00 | 11.70 | 13.50 | 0.00 | 0 | 6 | 66.74% | 0.83 | 0.02 | -0.13 | 0.05 | 0.02 |
| SOXQ20260618C00097000 | 97.00 | 10.60 | 12.70 | 0.00 | 0 | 0 | 66.45% | 0.81 | 0.02 | -0.14 | 0.06 | 0.02 |
| SOXQ20260618C00098000 | 98.00 | 9.70 | 11.80 | 0.00 | 0 | 3 | 64.14% | 0.79 | 0.02 | -0.14 | 0.06 | 0.02 |
| SOXQ20260618C00099000 | 99.00 | 8.90 | 11.00 | 0.00 | 0 | 0 | 60.07% | 0.78 | 0.02 | -0.13 | 0.06 | 0.02 |
| SOXQ20260618C00100000 | 100.00 | 8.10 | 10.20 | 9.50 | 1 | 27 | 59.06% | 0.76 | 0.02 | -0.14 | 0.07 | 0.02 |
| SOXQ20260618C00101000 | 101.00 | 7.30 | 9.50 | 0.00 | 0 | 0 | 59.91% | 0.73 | 0.03 | -0.15 | 0.07 | 0.02 |
| SOXQ20260618C00102000 | 102.00 | 6.50 | 8.70 | 0.00 | 0 | 7 | 59.58% | 0.70 | 0.03 | -0.16 | 0.07 | 0.02 |
| SOXQ20260618C00103000 | 103.00 | 5.80 | 8.10 | 0.00 | 0 | 10 | 55.57% | 0.68 | 0.03 | -0.15 | 0.08 | 0.02 |
| SOXQ20260618C00104000 | 104.00 | 5.60 | 7.40 | 4.40 | 1 | 5 | 55.90% | 0.65 | 0.03 | -0.16 | 0.08 | 0.02 |
| SOXQ20260618C00105000 | 105.00 | 5.20 | 6.90 | 6.31 | 3 | 24 | 53.93% | 0.62 | 0.03 | -0.16 | 0.08 | 0.02 |
| SOXQ20260618C00110000 | 110.00 | 2.10 | 4.20 | 3.60 | 18 | 103 | 54.01% | 0.45 | 0.03 | -0.16 | 0.08 | 0.02 |
| SOXQ20260618C00115000 | 115.00 | 0.95 | 2.70 | 1.69 | 9 | 27 | 52.06% | 0.28 | 0.03 | -0.13 | 0.07 | 0.01 |
| SOXQ20260618C00120000 | 120.00 | 0.35 | 0.75 | 0.70 | 6 | 4 | 47.82% | 0.14 | 0.02 | -0.08 | 0.05 | 0.01 |
| SOXQ20260618C00125000 | 125.00 | 0.00 | 1.25 | 0.00 | 0 | 27 | 58.62% | 0.11 | 0.02 | -0.08 | 0.04 | 0.00 |
| SOXQ20260618C00130000 | 130.00 | 0.00 | 1.20 | 0.00 | 0 | 19 | 68.77% | 0.10 | 0.01 | -0.09 | 0.04 | 0.00 |
| SOXQ20260618C00135000 | 135.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 77.96% | 0.08 | 0.01 | -0.09 | 0.03 | 0.00 |
| SOXQ20260618C00140000 | 140.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 86.37% | 0.07 | 0.01 | -0.09 | 0.03 | 0.00 |
| SOXQ20260618C00145000 | 145.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 95.03% | 0.07 | 0.01 | -0.09 | 0.03 | 0.00 |
| SOXQ20260618C00150000 | 150.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 103.22% | 0.06 | 0.01 | -0.09 | 0.03 | 0.00 |
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOXQ20260618P00055000 | 55.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 204.20% | -0.03 | 0.00 | -0.10 | 0.01 | -0.00 |
| SOXQ20260618P00060000 | 60.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 176.13% | -0.03 | 0.00 | -0.09 | 0.01 | -0.00 |
| SOXQ20260618P00063000 | 63.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 169.53% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| SOXQ20260618P00064000 | 64.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 165.29% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| SOXQ20260618P00065000 | 65.00 | 0.00 | 0.10 | 0.00 | 0 | 2 | 108.58% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SOXQ20260618P00066000 | 66.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 156.99% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| SOXQ20260618P00067000 | 67.00 | 0.00 | 1.20 | 0.00 | 0 | 1 | 152.92% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| SOXQ20260618P00068000 | 68.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 148.91% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| SOXQ20260618P00069000 | 69.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 146.22% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| SOXQ20260618P00070000 | 70.00 | 0.00 | 0.25 | 0.00 | 0 | 19 | 106.55% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| SOXQ20260618P00071000 | 71.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 138.39% | -0.05 | 0.00 | -0.10 | 0.02 | -0.00 |
| SOXQ20260618P00072000 | 72.00 | 0.00 | 0.70 | 0.00 | 0 | 25 | 119.49% | -0.03 | 0.00 | -0.06 | 0.02 | -0.00 |
| SOXQ20260618P00073000 | 73.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 130.74% | -0.05 | 0.00 | -0.10 | 0.02 | -0.00 |
| SOXQ20260618P00074000 | 74.00 | 0.00 | 0.35 | 0.00 | 0 | 25 | 97.10% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| SOXQ20260618P00075000 | 75.00 | 0.00 | 1.30 | 0.00 | 0 | 1 | 124.35% | -0.05 | 0.00 | -0.10 | 0.02 | -0.00 |
| SOXQ20260618P00076000 | 76.00 | 0.00 | 0.35 | 0.00 | 0 | 29 | 93.40% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| SOXQ20260618P00077000 | 77.00 | 0.00 | 1.35 | 0.00 | 0 | 2 | 118.01% | -0.06 | 0.00 | -0.10 | 0.02 | -0.00 |
| SOXQ20260618P00078000 | 78.00 | 0.00 | 1.35 | 0.00 | 0 | 18 | 114.35% | -0.06 | 0.00 | -0.10 | 0.03 | -0.00 |
| SOXQ20260618P00079000 | 79.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 110.73% | -0.06 | 0.01 | -0.10 | 0.03 | -0.00 |
| SOXQ20260618P00080000 | 80.00 | 0.00 | 0.90 | 0.00 | 0 | 127 | 97.70% | -0.05 | 0.00 | -0.07 | 0.02 | -0.00 |
| SOXQ20260618P00081000 | 81.00 | 0.00 | 0.80 | 0.00 | 0 | 1 | 92.02% | -0.05 | 0.01 | -0.07 | 0.02 | -0.00 |
| SOXQ20260618P00082000 | 82.00 | 0.00 | 0.65 | 0.62 | 1 | 16 | 85.03% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| SOXQ20260618P00083000 | 83.00 | 0.00 | 1.40 | 0.00 | 0 | 22 | 97.41% | -0.07 | 0.01 | -0.10 | 0.03 | -0.00 |
| SOXQ20260618P00084000 | 84.00 | 0.00 | 1.35 | 0.00 | 0 | 5 | 93.05% | -0.07 | 0.01 | -0.09 | 0.03 | -0.00 |
| SOXQ20260618P00085000 | 85.00 | 0.35 | 1.45 | 0.40 | 2 | 19 | 96.67% | -0.09 | 0.01 | -0.12 | 0.03 | -0.00 |
| SOXQ20260618P00086000 | 86.00 | 0.05 | 1.40 | 0.00 | 0 | 27 | 87.77% | -0.08 | 0.01 | -0.10 | 0.03 | -0.00 |
| SOXQ20260618P00087000 | 87.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 84.32% | -0.08 | 0.01 | -0.10 | 0.03 | -0.00 |
| SOXQ20260618P00088000 | 88.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 80.88% | -0.09 | 0.01 | -0.10 | 0.03 | -0.00 |
| SOXQ20260618P00089000 | 89.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 78.89% | -0.09 | 0.01 | -0.10 | 0.04 | -0.00 |
| SOXQ20260618P00090000 | 90.00 | 0.00 | 1.20 | 0.00 | 0 | 85 | 70.35% | -0.08 | 0.01 | -0.08 | 0.03 | -0.00 |
| SOXQ20260618P00091000 | 91.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 72.66% | -0.10 | 0.01 | -0.10 | 0.04 | -0.00 |
| SOXQ20260618P00092000 | 92.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 70.47% | -0.11 | 0.01 | -0.10 | 0.04 | -0.00 |
| SOXQ20260618P00093000 | 93.00 | 0.05 | 1.70 | 1.02 | 1 | 0 | 67.58% | -0.12 | 0.01 | -0.10 | 0.04 | -0.01 |
| SOXQ20260618P00094000 | 94.00 | 0.15 | 1.75 | 0.00 | 0 | 10 | 65.79% | -0.13 | 0.02 | -0.10 | 0.04 | -0.01 |
| SOXQ20260618P00095000 | 95.00 | 0.35 | 1.90 | 0.00 | 0 | 17 | 65.92% | -0.15 | 0.02 | -0.11 | 0.05 | -0.01 |
| SOXQ20260618P00096000 | 96.00 | 0.55 | 2.00 | 0.00 | 0 | 4 | 65.15% | -0.17 | 0.02 | -0.12 | 0.05 | -0.01 |
| SOXQ20260618P00097000 | 97.00 | 0.05 | 2.05 | 0.00 | 0 | 4 | 57.08% | -0.16 | 0.02 | -0.10 | 0.05 | -0.01 |
| SOXQ20260618P00098000 | 98.00 | 0.45 | 2.20 | 0.00 | 0 | 2 | 58.43% | -0.19 | 0.02 | -0.12 | 0.06 | -0.01 |
| SOXQ20260618P00099000 | 99.00 | 0.65 | 2.40 | 0.00 | 0 | 1 | 57.91% | -0.21 | 0.02 | -0.13 | 0.06 | -0.01 |
| SOXQ20260618P00100000 | 100.00 | 1.15 | 2.40 | 1.53 | 7 | 82 | 57.81% | -0.24 | 0.02 | -0.13 | 0.07 | -0.01 |
| SOXQ20260618P00101000 | 101.00 | 1.30 | 2.85 | 2.00 | 1 | 1 | 51.73% | -0.24 | 0.03 | -0.12 | 0.07 | -0.01 |
| SOXQ20260618P00102000 | 102.00 | 1.35 | 2.95 | 0.00 | 0 | 4 | 55.01% | -0.28 | 0.03 | -0.14 | 0.07 | -0.01 |
| SOXQ20260618P00103000 | 103.00 | 1.40 | 3.40 | 0.00 | 0 | 1 | 53.50% | -0.31 | 0.03 | -0.14 | 0.07 | -0.01 |
| SOXQ20260618P00104000 | 104.00 | 1.80 | 3.50 | 3.80 | 10 | 10 | 52.00% | -0.34 | 0.03 | -0.15 | 0.08 | -0.02 |
| SOXQ20260618P00105000 | 105.00 | 2.20 | 4.00 | 3.30 | 2 | 9 | 52.65% | -0.38 | 0.03 | -0.15 | 0.08 | -0.02 |
| SOXQ20260618P00110000 | 110.00 | 4.60 | 6.20 | 7.60 | 5 | 4 | 49.83% | -0.56 | 0.04 | -0.15 | 0.08 | -0.03 |
| SOXQ20260618P00115000 | 115.00 | 8.00 | 10.30 | 11.77 | 16 | 0 | 48.27% | -0.73 | 0.03 | -0.12 | 0.07 | -0.03 |
| SOXQ20260618P00120000 | 120.00 | 12.20 | 14.30 | 12.40 | 13 | 0 | 40.33% | -0.90 | 0.02 | -0.05 | 0.04 | -0.04 |
| SOXQ20260618P00125000 | 125.00 | 16.70 | 18.90 | 0.00 | 0 | 1 | 64.41% | -0.86 | 0.02 | -0.10 | 0.05 | -0.04 |
| SOXQ20260618P00130000 | 130.00 | 21.60 | 23.40 | 0.00 | 0 | 0 | 68.18% | -0.91 | 0.01 | -0.08 | 0.04 | -0.04 |
| SOXQ20260618P00135000 | 135.00 | 26.50 | 28.70 | 0.00 | 0 | 0 | 81.27% | -0.91 | 0.01 | -0.10 | 0.04 | -0.04 |
| SOXQ20260618P00140000 | 140.00 | 31.50 | 33.60 | 0.00 | 0 | 0 | 87.75% | -0.92 | 0.01 | -0.09 | 0.03 | -0.04 |
| SOXQ20260618P00145000 | 145.00 | 36.50 | 38.60 | 0.00 | 0 | 0 | 96.67% | -0.93 | 0.01 | -0.09 | 0.03 | -0.04 |
| SOXQ20260618P00150000 | 150.00 | 41.50 | 43.60 | 0.00 | 0 | 0 | 105.12% | -0.93 | 0.01 | -0.10 | 0.03 | -0.04 |
